FMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	119.91	121.21	119.04	120.68	120.68	1.66%	406,564
Aug 20, 2026	118.67	119.93	118.44	118.71	118.71	-0.01%	404,156
Aug 19, 2026	118.13	119.33	117.77	118.72	118.72	1.20%	802,705
Aug 18, 2026	117.58	118.62	115.34	117.31	117.31	0.03%	328,496
Aug 17, 2026	118.23	118.82	116.36	117.28	117.28	-0.84%	293,234
Aug 14, 2026	116.16	118.31	116.16	118.27	118.27	1.51%	440,494
Aug 13, 2026	118.25	118.36	116.27	116.51	116.51	-0.84%	464,577
Aug 12, 2026	117.84	119.03	117.07	117.50	117.50	-0.62%	477,705
Aug 11, 2026	118.68	119.90	117.77	118.23	118.23	-1.41%	406,912
Aug 10, 2026	122.03	122.04	119.73	119.92	119.92	-2.07%	238,472
Aug 7, 2026	123.00	123.54	122.01	122.46	122.46	0.23%	473,249
Aug 6, 2026	123.12	124.69	121.61	122.18	122.18	-1.76%	418,503
Aug 5, 2026	126.70	127.65	123.98	124.37	124.37	-1.51%	607,156
Aug 4, 2026	128.42	128.42	124.17	126.28	126.28	0.42%	488,868
Aug 3, 2026	127.97	128.25	124.40	125.75	125.75	-1.75%	566,644
Jul 31, 2026	126.88	128.83	126.43	127.99	127.99	0.97%	559,069
Jul 30, 2026	122.00	126.81	121.06	126.76	126.76	4.71%	892,243
Jul 29, 2026	125.88	126.97	120.76	121.06	121.06	-5.22%	1,027,583
Jul 28, 2026	131.39	141.47	127.00	127.73	127.73	-3.34%	954,644
Jul 27, 2026	127.70	132.78	126.06	132.15	132.15	3.96%	405,811
Jul 24, 2026	128.00	130.00	126.55	127.12	127.12	0.03%	411,042
Jul 23, 2026	130.23	130.67	126.75	127.08	127.08	-2.93%	441,767
Jul 22, 2026	131.00	132.63	130.44	130.92	130.92	0.44%	290,189
Jul 21, 2026	130.71	131.36	129.44	130.35	130.35	0.26%	250,538
Jul 20, 2026	128.29	130.75	128.29	130.01	130.01	0.77%	343,887
Jul 17, 2026	129.37	130.42	127.28	129.02	129.02	-0.36%	277,864
Jul 16, 2026	130.12	130.18	128.04	129.49	129.49	0.56%	310,090
Jul 15, 2026	130.94	131.63	127.94	128.77	128.77	-2.10%	719,368
Jul 14, 2026	129.50	134.52	129.50	133.17	131.53	3.22%	534,912
Jul 13, 2026	127.86	129.90	127.83	129.01	127.42	1.06%	538,893
Jul 10, 2026	127.08	128.30	127.02	127.66	126.08	0.52%	407,180
Jul 9, 2026	128.13	129.20	126.50	127.00	125.43	-0.63%	807,889
Jul 8, 2026	130.60	130.60	126.75	127.80	126.22	-1.31%	526,952
Jul 7, 2026	131.10	131.78	128.74	129.50	127.90	-0.58%	375,554
Jul 6, 2026	129.57	130.80	128.46	130.25	128.64	0.73%	513,303
Jul 2, 2026	128.16	131.06	128.16	129.30	127.70	0.93%	733,494
Jul 1, 2026	125.22	128.87	125.22	128.11	126.53	0.16%	596,990
Jun 30, 2026	131.07	131.81	127.09	127.90	126.32	-2.52%	626,022
Jun 29, 2026	128.87	131.66	128.86	131.20	129.58	1.81%	476,666
Jun 26, 2026	125.78	129.33	125.38	128.87	127.28	2.79%	956,188
Jun 25, 2026	123.12	125.58	122.71	125.37	123.82	1.86%	454,779
Jun 24, 2026	127.43	127.63	122.54	123.08	121.56	-3.17%	608,338
Jun 23, 2026	125.00	127.48	123.86	127.11	125.54	1.56%	582,197
Jun 22, 2026	126.50	127.59	125.02	125.16	123.61	-1.04%	331,018
Jun 18, 2026	127.13	128.03	126.28	126.47	124.91	0.72%	431,384
Jun 17, 2026	126.84	129.04	125.35	125.56	124.01	-1.04%	603,274
Jun 16, 2026	126.62	128.03	126.16	126.88	125.31	0.43%	515,794
Jun 15, 2026	130.12	130.12	125.85	126.34	124.78	-2.34%	709,686
Jun 12, 2026	128.70	130.55	127.93	129.37	127.77	0.79%	475,220
Jun 11, 2026	124.65	128.73	123.27	128.36	126.78	3.81%	601,493